Italia markets close in 1 hour 45 minutes

Centrale del Latte d'Italia S.p.A. (CLI.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,8200+0,0400 (+1,44%)
In data: 01:59PM CEST. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 20242,74002,82002,74002,82002,82003.500
22 apr 20242,70002,78002,66002,78002,78008.275
19 apr 20242,68002,68002,68002,68002,6800930
18 apr 20242,74002,74002,70002,70002,70003.300
17 apr 20242,74002,74002,74002,74002,74001
16 apr 20242,78002,78002,78002,78002,7800-
15 apr 20242,80002,82002,70002,78002,780011.789
12 apr 20242,78002,82002,76002,76002,76003.500
11 apr 20242,82002,82002,82002,82002,8200-
10 apr 20242,82002,82002,82002,82002,8200600
09 apr 20242,80002,86002,78002,86002,860010.970
08 apr 20242,82002,82002,76002,76002,76001.496
05 apr 20242,80002,80002,80002,80002,80002.526
04 apr 20242,84002,84002,84002,84002,8400-
03 apr 20242,82002,84002,80002,84002,840023.242
02 apr 20242,88002,88002,74002,86002,86007.473
28 mar 20242,84002,86002,84002,86002,8600288
27 mar 20242,78002,88002,76002,84002,84006.843
26 mar 20242,86002,86002,76002,80002,800013.418
25 mar 20242,88002,90002,80002,84002,84002.197
22 mar 20242,82002,86002,82002,84002,84004.077
21 mar 20242,82002,86002,82002,86002,86002.602
20 mar 20242,86002,88002,74002,86002,860018.239
19 mar 20243,16003,18002,90002,90002,9000105.981
18 mar 20243,14003,16003,12003,14003,14009.889
15 mar 20243,06003,10003,06003,10003,10005.808
14 mar 20243,10003,10003,02003,10003,10005.200
13 mar 20243,00003,10002,96003,10003,100012.606
12 mar 20242,94002,98002,94002,96002,96005.277
11 mar 20242,92003,00002,92002,94002,94002.687
08 mar 20242,98002,98002,94002,94002,9400935
07 mar 20242,94002,94002,94002,94002,94001.534
06 mar 20242,94002,94002,94002,94002,9400-
05 mar 20242,96002,96002,94002,94002,94003.072
04 mar 20242,98002,98002,98002,98002,9800-
01 mar 20243,02003,02002,98002,98002,98001.100
29 feb 20242,96002,98002,96002,98002,98001.080
28 feb 20243,08003,10002,98002,98002,980020.959
27 feb 20242,94002,94002,94002,94002,9400-
26 feb 20242,98003,08002,94002,94002,94003.650
23 feb 20242,94002,94002,94002,94002,9400-
22 feb 20242,94002,94002,94002,94002,94001.042
21 feb 20242,96003,00002,96002,96002,96004.545
20 feb 20242,96003,00002,96003,00003,00004.500
19 feb 20242,94002,94002,92002,92002,92002.044
16 feb 20242,94002,94002,94002,94002,9400625
15 feb 20242,98003,00002,96002,96002,96002.000
14 feb 20242,96003,00002,92003,00003,00009.400
13 feb 20242,98002,98002,98002,98002,9800775
12 feb 20242,96003,00002,92003,00003,00001.330
09 feb 20242,96002,96002,92002,96002,96004.000
08 feb 20242,96003,00002,96003,00003,00005.200
07 feb 20242,98002,98002,98002,98002,9800750
06 feb 20243,02003,02003,02003,02003,0200-
05 feb 20243,04003,12003,00003,02003,02005.025
02 feb 20242,92003,00002,92003,00003,0000415
01 feb 20242,94002,98002,94002,94002,94001.250
31 gen 20242,94002,98002,94002,98002,98001.106
30 gen 20242,96002,96002,96002,96002,9600250
29 gen 20242,92002,98002,92002,98002,98001.382
26 gen 20242,96003,00002,94002,94002,94007.289
25 gen 20242,98002,98002,98002,98002,98002.500
24 gen 20242,94002,98002,94002,96002,96003.540
23 gen 20242,92002,98002,86002,94002,94009.170
22 gen 20242,96002,96002,96002,96002,96001.130
19 gen 20243,00003,00003,00003,00003,00004.500
18 gen 20242,92002,98002,92002,98002,98001.255
17 gen 20242,94002,94002,92002,92002,92002.345
16 gen 20242,98002,98002,96002,96002,9600919
15 gen 20243,06003,06002,94003,00003,000040.677
12 gen 20243,12003,12003,10003,12003,12004.424
11 gen 20243,10003,12003,10003,12003,12002.027
10 gen 20243,10003,10003,10003,10003,10007.076
09 gen 20243,14003,14003,10003,10003,100018.584
08 gen 20243,10003,14003,10003,14003,14005.000
05 gen 20243,08003,14003,02003,10003,10004.880
04 gen 20243,08003,08003,08003,08003,0800-
03 gen 20243,10003,10003,08003,08003,08001.458
02 gen 20243,12003,14003,10003,10003,10003.670
29 dic 20233,10003,10003,08003,08003,08001.950
28 dic 20233,08003,16003,04003,10003,10006.292
27 dic 20233,10003,12003,04003,08003,08005.015
22 dic 20233,08003,10003,00003,08003,08004.419
21 dic 20233,00003,08003,00003,08003,08002.001
20 dic 20232,98003,02002,96002,96002,96007.124
19 dic 20232,96002,98002,92002,98002,980014.829
18 dic 20232,96003,02002,96003,00003,00008.173
15 dic 20233,00003,04002,92003,04003,04006.083
14 dic 20233,02003,02002,96002,96002,9600651
13 dic 20233,06003,06002,96003,00003,0000984
12 dic 20233,02003,04003,02003,04003,04001.600
11 dic 20232,98003,04002,94003,00003,000010.009
08 dic 20232,96003,00002,96003,00003,0000922
07 dic 20233,00003,00003,00003,00003,00003.081
06 dic 20232,96003,00002,94003,00003,00002.077
05 dic 20232,96003,00002,94003,00003,00007.087
04 dic 20232,98003,06002,98003,00003,00005.260
01 dic 20233,04003,04002,98003,00003,00004.351
30 nov 20233,06003,10003,04003,04003,04002.907
29 nov 20233,08003,08003,08003,08003,0800967
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...